14,300€
-0,35%
Echtzeit-Aktienkurs Terumo Corp.
Bid:
Ask:
Aktienkurse zur Terumo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2025 | 14,40 | 14,40 | 14,15 | 14,35 | 0,00% | 37,00 |
| 11.07.2025 | 14,50 | 14,50 | 14,20 | 14,35 | -0,69% | 300,00 |
| 10.07.2025 | 14,70 | 14,70 | 14,05 | 14,45 | -1,70% | - |
| 09.07.2025 | 14,40 | 14,70 | 14,35 | 14,70 | 1,38% | 113,00 |
| 08.07.2025 | 14,25 | 14,60 | 14,25 | 14,50 | 1,40% | 120,00 |
| 07.07.2025 | 14,70 | 14,70 | 14,20 | 14,30 | -2,39% | - |
| 04.07.2025 | 14,75 | 14,75 | 14,50 | 14,65 | -1,01% | - |
| 03.07.2025 | 15,05 | 15,05 | 14,50 | 14,80 | -1,00% | - |
| 02.07.2025 | 15,55 | 15,55 | 14,70 | 14,95 | -3,55% | 68,00 |
| 01.07.2025 | 15,55 | 15,55 | 15,20 | 15,50 | 0,32% | - |
| 30.06.2025 | 16,15 | 16,15 | 15,45 | 15,45 | -4,92% | - |
| 27.06.2025 | 15,95 | 16,25 | 15,95 | 16,25 | 1,56% | - |
| 26.06.2025 | 15,85 | 16,00 | 15,75 | 16,00 | 0,95% | - |
| 25.06.2025 | 16,10 | 16,10 | 15,80 | 15,85 | -0,94% | - |
| 24.06.2025 | 15,85 | 16,05 | 15,75 | 16,00 | 0,00% | - |
| 23.06.2025 | 15,60 | 16,05 | 15,60 | 16,00 | 2,56% | - |
| 20.06.2025 | 15,65 | 15,85 | 15,55 | 15,60 | -0,32% | - |
| 19.06.2025 | 15,70 | 15,90 | 15,60 | 15,65 | 0,32% | - |
| 18.06.2025 | 15,50 | 15,80 | 15,50 | 15,60 | 1,30% | - |
| 17.06.2025 | 15,50 | 15,50 | 15,30 | 15,40 | -0,96% | - |
| 16.06.2025 | 15,75 | 15,75 | 15,35 | 15,55 | -1,89% | - |
| 13.06.2025 | 16,00 | 16,05 | 15,65 | 15,85 | -0,94% | - |
| 12.06.2025 | 15,95 | 16,15 | 15,90 | 16,00 | 0,31% | - |
| 11.06.2025 | 16,10 | 16,15 | 15,90 | 15,95 | -0,93% | - |
| 10.06.2025 | 15,95 | 16,10 | 15,85 | 16,10 | 0,00% | - |
| 09.06.2025 | 15,95 | 16,20 | 15,75 | 16,10 | 0,31% | 5,00 |
| 06.06.2025 | 16,00 | 16,15 | 15,75 | 16,05 | 0,00% | 22,00 |
| 05.06.2025 | 16,40 | 16,40 | 15,85 | 16,05 | -1,23% | - |
| 04.06.2025 | 16,20 | 16,25 | 15,90 | 16,25 | 0,31% | 86,00 |
| 03.06.2025 | 16,25 | 16,40 | 15,85 | 16,20 | 0,31% | - |
| 02.06.2025 | 16,30 | 16,30 | 15,95 | 16,15 | -0,62% | 531,00 |
| 30.05.2025 | 16,65 | 16,65 | 16,05 | 16,25 | -2,69% | 854,00 |
| 29.05.2025 | 16,80 | 16,80 | 16,40 | 16,70 | -1,18% | - |
| 28.05.2025 | 17,00 | 17,00 | 16,55 | 16,90 | -0,59% | 37,00 |
| 27.05.2025 | 16,90 | 17,00 | 16,65 | 17,00 | 0,89% | - |
| 26.05.2025 | 16,35 | 16,95 | 16,35 | 16,85 | 3,06% | - |
| 23.05.2025 | 16,70 | 16,75 | 16,05 | 16,35 | -2,39% | 122,00 |
| 22.05.2025 | 16,25 | 16,85 | 16,25 | 16,75 | 1,82% | - |
| 21.05.2025 | 16,55 | 16,75 | 16,45 | 16,45 | -0,90% | - |
| 20.05.2025 | 16,85 | 16,85 | 16,55 | 16,60 | -1,78% | - |
| 19.05.2025 | 16,85 | 16,90 | 16,45 | 16,90 | 0,00% | - |
| 16.05.2025 | 16,55 | 16,95 | 16,55 | 16,90 | 1,81% | 1.754,00 |
| 15.05.2025 | 17,25 | 17,25 | 16,35 | 16,60 | -4,87% | 178,00 |
| 14.05.2025 | 18,35 | 18,50 | 16,25 | 17,45 | -4,12% | 805,00 |
| 13.05.2025 | 17,15 | 18,20 | 16,75 | 18,20 | 5,81% | - |
| 12.05.2025 | 16,85 | 17,25 | 16,80 | 17,20 | 1,78% | - |
| 09.05.2025 | 16,90 | 17,05 | 16,80 | 16,90 | -1,17% | - |
| 08.05.2025 | 16,95 | 17,25 | 16,85 | 17,10 | 0,00% | 300,00 |
| 07.05.2025 | 17,50 | 17,50 | 16,80 | 17,10 | -1,72% | - |
| 06.05.2025 | 17,60 | 17,65 | 17,40 | 17,40 | -1,97% | - |
| 05.05.2025 | 17,25 | 17,80 | 17,20 | 17,75 | 2,90% | - |
| 02.05.2025 | 17,00 | 17,40 | 17,00 | 17,25 | 1,77% | 600,00 |
| 30.04.2025 | 17,05 | 17,05 | 16,65 | 16,95 | -0,59% | 300,00 |
| 29.04.2025 | 16,90 | 17,10 | 16,75 | 17,05 | 0,89% | - |
| 28.04.2025 | 17,30 | 17,30 | 16,70 | 16,90 | -1,17% | - |
| 25.04.2025 | 17,30 | 17,30 | 16,70 | 17,10 | -1,16% | 31,00 |
| 24.04.2025 | 17,30 | 17,50 | 16,65 | 17,30 | 0,29% | - |
| 23.04.2025 | 16,80 | 17,55 | 16,80 | 17,25 | 2,68% | - |
| 22.04.2025 | 16,75 | 16,95 | 16,50 | 16,80 | 0,00% | - |
| 17.04.2025 | 16,30 | 17,10 | 16,30 | 16,80 | 3,07% | 2,00 |
| 16.04.2025 | 17,05 | 17,05 | 15,55 | 16,30 | -4,96% | - |
| 15.04.2025 | 16,65 | 17,35 | 16,55 | 17,15 | 2,39% | - |
| 14.04.2025 | 16,85 | 17,20 | 16,40 | 16,75 | -0,59% | - |
| 11.04.2025 | 17,70 | 17,70 | 16,00 | 16,85 | -4,26% | 65,00 |
| 10.04.2025 | 17,55 | 18,10 | 17,30 | 17,60 | -1,68% | - |
| 09.04.2025 | 16,70 | 17,90 | 16,10 | 17,90 | 6,87% | - |
| 08.04.2025 | 16,65 | 17,60 | 16,55 | 16,75 | -2,05% | 43,00 |
| 07.04.2025 | 16,80 | 17,75 | 16,30 | 17,10 | 4,27% | 143,00 |
| 04.04.2025 | 16,35 | 17,30 | 16,30 | 16,40 | 0,31% | - |
| 03.04.2025 | 17,15 | 17,15 | 16,35 | 16,35 | -5,49% | - |
| 02.04.2025 | 17,20 | 17,35 | 16,80 | 17,30 | 0,00% | - |
| 01.04.2025 | 17,35 | 17,35 | 16,75 | 17,30 | -0,57% | 300,00 |
| 31.03.2025 | 17,00 | 17,50 | 17,00 | 17,40 | 2,05% | 60,00 |
| 28.03.2025 | 20,30 | 20,30 | 16,90 | 17,05 | -2,29% | - |
| 27.03.2025 | 17,10 | 17,75 | 17,05 | 17,45 | 2,65% | - |
| 26.03.2025 | 17,35 | 17,45 | 17,00 | 17,00 | -2,58% | 50,00 |
| 25.03.2025 | 17,20 | 17,85 | 17,15 | 17,45 | 0,58% | - |
| 24.03.2025 | 17,15 | 17,50 | 16,05 | 17,35 | 1,46% | 150,00 |
| 21.03.2025 | 17,35 | 17,35 | 16,95 | 17,10 | -0,87% | 375,00 |
| 20.03.2025 | 17,35 | 17,90 | 17,25 | 17,25 | -1,15% | - |
| 19.03.2025 | 16,95 | 17,50 | 16,65 | 17,45 | 3,56% | - |
| 18.03.2025 | 17,45 | 17,45 | 16,65 | 16,85 | -3,44% | 64,00 |
| 17.03.2025 | 17,25 | 17,60 | 16,85 | 17,45 | 0,58% | 1.384,00 |
| 14.03.2025 | 17,00 | 17,75 | 17,00 | 17,35 | 2,66% | 475,00 |
| 13.03.2025 | 16,95 | 17,10 | 16,25 | 16,90 | -0,59% | 229,00 |
| 12.03.2025 | 16,55 | 17,85 | 16,55 | 17,00 | 3,66% | - |
| 11.03.2025 | 17,05 | 17,05 | 16,35 | 16,40 | -3,53% | - |
| 10.03.2025 | 16,70 | 17,25 | 16,70 | 17,00 | 1,80% | 100,00 |
| 07.03.2025 | 17,10 | 17,10 | 14,35 | 16,70 | -2,34% | - |
| 06.03.2025 | 17,05 | 17,95 | 16,95 | 17,10 | -0,29% | - |
| 05.03.2025 | 16,85 | 17,30 | 15,75 | 17,15 | 2,39% | - |
| 04.03.2025 | 17,20 | 18,05 | 16,70 | 16,75 | -2,62% | - |
| 03.03.2025 | 17,15 | 17,55 | 17,00 | 17,20 | -0,58% | - |
| 28.02.2025 | 17,10 | 17,55 | 16,95 | 17,30 | 0,87% | - |
| 27.02.2025 | 17,10 | 17,45 | 16,95 | 17,15 | 0,59% | - |
| 26.02.2025 | 16,95 | 17,35 | 16,75 | 17,05 | 1,49% | - |
| 25.02.2025 | 16,95 | 17,15 | 16,50 | 16,80 | -0,30% | 200,00 |
| 24.02.2025 | 17,00 | 17,10 | 16,85 | 16,85 | -0,88% | - |
| 21.02.2025 | 17,05 | 17,35 | 16,80 | 17,00 | 0,29% | - |
| 20.02.2025 | 17,35 | 17,35 | 14,35 | 16,95 | -1,74% | - |